5 DAY PERFORMANCE
-21.81%
1 MONTH PERFORMANCE
-21.88%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
-3.91%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
+33.74%
BridgeBio Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $82.89 | $81.50 (-1.68%) | $83.37 | $81.36 | 1.74 M | $15.96 B |
| 08/20/2026 | $83.51 | $82.94 (-0.68%) | $84.36 | $82.63 | 2.03 M | $16.24 B |
| 08/19/2026 | $84.22 | $83.95 (-0.32%) | $85.65 | $83.25 | 3.29 M | $16.44 B |
| 08/18/2026 | $80.54 | $82.98 (3.03%) | $83.95 | $80.10 | 2.72 M | $16.25 B |
| 08/17/2026 | $79.15 | $79.89 (0.93%) | $80.42 | $78.13 | 2.80 M | $15.64 B |
| 08/14/2026 | $80.14 | $79.86 (-0.35%) | $80.56 | $78.60 | 3.09 M | $15.64 B |
| 08/13/2026 | $84.77 | $81.21 (-4.2%) | $84.77 | $80.78 | 1.28 M | $15.90 B |
| 08/12/2026 | $83.47 | $83.84 (0.44%) | $84.99 | $82.82 | 2.79 M | $16.41 B |
| 08/11/2026 | $87.02 | $83.70 (-3.82%) | $89.49 | $83.35 | 3.08 M | $16.39 B |
| 08/10/2026 | $83.45 | $84.67 (1.46%) | $86.00 | $83.45 | 2.94 M | $16.58 B |
| 08/07/2026 | $83.72 | $84.48 (0.91%) | $85.03 | $82.24 | 2.15 M | $16.54 B |
| 08/06/2026 | $81.50 | $82.80 (1.6%) | $84.66 | $81.50 | 1.22 M | $16.17 B |
| 08/05/2026 | $82.86 | $81.99 (-1.05%) | $83.57 | $81.46 | 2.42 M | $15.97 B |
| 08/04/2026 | $80.80 | $82.07 (1.57%) | $82.32 | $80.04 | 1.70 M | $15.99 B |
| 08/03/2026 | $81.23 | $79.96 (-1.56%) | $81.23 | $78.82 | 1.37 M | $15.58 B |
| 07/31/2026 | $82.38 | $80.09 (-2.78%) | $82.40 | $79.46 | 2.13 M | $15.60 B |
| 07/30/2026 | $80.06 | $82.14 (2.6%) | $82.41 | $79.60 | 2.52 M | $16.00 B |
| 07/29/2026 | $85.49 | $83.54 (-2.28%) | $85.79 | $83.35 | 2.40 M | $16.27 B |
| 07/28/2026 | $84.24 | $85.55 (1.56%) | $85.66 | $83.02 | 2.18 M | $16.66 B |
| 07/27/2026 | $84.11 | $84.12 (0.01%) | $86.32 | $83.98 | 2.19 M | $16.39 B |
| 07/24/2026 | $83.46 | $84.02 (0.67%) | $85.30 | $82.74 | 2.06 M | $16.37 B |
| 07/23/2026 | $82.40 | $82.93 (0.64%) | $83.53 | $81.77 | 1.53 M | $16.15 B |
| 07/22/2026 | $82.47 | $82.66 (0.23%) | $82.88 | $81.02 | 1.57 M | $16.10 B |
| 07/21/2026 | $80.80 | $82.45 (2.04%) | $82.61 | $80.76 | 1.39 M | $16.06 B |
| 07/20/2026 | $81.93 | $80.76 (-1.43%) | $83.16 | $80.70 | 1.75 M | $15.73 B |
| 07/17/2026 | $79.10 | $81.38 (2.88%) | $82.56 | $78.98 | 1.44 M | $15.85 B |
| 07/16/2026 | $83.06 | $80.30 (-3.32%) | $83.06 | $80.17 | 3.53 M | $15.64 B |
| 07/15/2026 | $83.48 | $82.66 (-0.98%) | $83.58 | $82.09 | 1.96 M | $16.10 B |
| 07/14/2026 | $82.30 | $84.09 (2.17%) | $84.59 | $81.50 | 2.74 M | $16.38 B |
| 07/13/2026 | $84.84 | $83.08 (-2.07%) | $85.38 | $81.37 | 3.38 M | $16.18 B |
| 07/10/2026 | $90.81 | $85.89 (-5.42%) | $91.00 | $84.86 | 6.38 M | $16.73 B |
| 07/09/2026 | $84.00 | $90.17 (7.35%) | $93.42 | $84.00 | 20.33 M | $17.56 B |
| 07/08/2026 | $77.11 | $78.33 (1.58%) | $78.46 | $76.01 | 2.06 M | $15.26 B |
| 07/07/2026 | $78.05 | $77.91 (-0.18%) | $78.90 | $76.19 | 2.69 M | $15.18 B |
| 07/06/2026 | $77.48 | $77.75 (0.35%) | $79.25 | $77.15 | 3.14 M | $15.14 B |
| 07/02/2026 | $75.03 | $77.19 (2.88%) | $77.26 | $74.49 | 3.18 M | $15.04 B |
| 07/01/2026 | $74.48 | $74.52 (0.05%) | $75.28 | $73.56 | 3.03 M | $14.52 B |
| 06/30/2026 | $72.53 | $74.48 (2.69%) | $74.65 | $71.78 | 3.39 M | $14.51 B |
| 06/29/2026 | $71.29 | $72.01 (1.01%) | $73.28 | $70.50 | 3.26 M | $14.03 B |
| 06/26/2026 | $69.53 | $70.24 (1.02%) | $72.54 | $68.82 | 27.06 M | $13.68 B |
| 06/25/2026 | $69.59 | $69.69 (0.14%) | $70.46 | $68.92 | 2.78 M | $13.57 B |
| 06/24/2026 | $69.25 | $69.36 (0.16%) | $70.77 | $68.94 | 4.19 M | $13.51 B |
| 06/23/2026 | $68.57 | $68.63 (0.09%) | $69.90 | $68.03 | 2.46 M | $13.37 B |
| 06/22/2026 | $66.35 | $68.92 (3.87%) | $69.66 | $66.30 | 2.54 M | $13.42 B |
| 06/18/2026 | $68.08 | $66.27 (-2.66%) | $68.60 | $65.59 | 3.82 M | $12.91 B |
| 06/17/2026 | $66.67 | $67.39 (1.08%) | $68.61 | $66.30 | 1.60 M | $13.13 B |
| 06/16/2026 | $67.50 | $66.64 (-1.27%) | $67.96 | $65.83 | 2.74 M | $12.98 B |
| 06/15/2026 | $66.91 | $68.00 (1.63%) | $68.02 | $66.00 | 3.09 M | $13.25 B |
| 06/12/2026 | $67.67 | $66.80 (-1.29%) | $68.20 | $66.79 | 1.55 M | $13.01 B |
| 06/11/2026 | $67.58 | $67.55 (-0.04%) | $69.03 | $66.78 | 2.54 M | $13.16 B |
| 06/10/2026 | $67.10 | $67.41 (0.46%) | $69.42 | $67.02 | 2.13 M | $13.13 B |
| 06/09/2026 | $67.80 | $67.68 (-0.18%) | $69.00 | $65.83 | 1.84 M | $13.18 B |
| 06/08/2026 | $67.97 | $67.37 (-0.88%) | $68.43 | $66.76 | 1.75 M | $13.12 B |
| 06/05/2026 | $67.45 | $67.61 (0.24%) | $69.51 | $66.59 | 2.59 M | $13.17 B |
| 06/04/2026 | $66.00 | $67.33 (2.02%) | $68.48 | $65.15 | 1.97 M | $13.12 B |
| 06/03/2026 | $63.43 | $65.48 (3.23%) | $65.85 | $62.71 | 2.74 M | $12.75 B |
| 06/02/2026 | $64.85 | $63.88 (-1.5%) | $65.08 | $62.50 | 4.70 M | $12.44 B |
| 06/01/2026 | $66.50 | $65.36 (-1.71%) | $67.36 | $65.22 | 8.12 M | $12.73 B |
| 05/29/2026 | $67.96 | $66.26 (-2.5%) | $68.15 | $66.14 | 3.05 M | $12.91 B |
| 05/28/2026 | $66.45 | $68.45 (3.01%) | $68.80 | $65.43 | 2.18 M | $13.33 B |
| 05/27/2026 | $68.06 | $66.44 (-2.38%) | $68.13 | $65.55 | 3.02 M | $12.94 B |
| 05/26/2026 | $68.49 | $67.73 (-1.11%) | $68.49 | $66.55 | 2.42 M | $13.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
